Cleopatra Hospital Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.560 | 8.050 | 7.560 | 7.900 | 7.900 | 5,509,211 |
| 2025-04-22 | 7.530 | 7.650 | 7.530 | 7.560 | 7.560 | 114,007 |
| 2025-04-17 | 7.550 | 7.570 | 7.500 | 7.530 | 7.530 | 266,204 |
| 2025-04-16 | 7.650 | 7.660 | 7.510 | 7.550 | 7.550 | 340,046 |
| 2025-04-15 | 7.540 | 7.700 | 7.500 | 7.650 | 7.650 | 956,065 |
| 2025-04-14 | 7.460 | 7.670 | 7.360 | 7.540 | 7.540 | 2,046,254 |
| 2025-04-13 | 7.500 | 7.700 | 7.450 | 7.460 | 7.460 | 2,234,931 |
| 2025-04-10 | 7.510 | 7.750 | 7.500 | 7.500 | 7.500 | 1,135,814 |
| 2025-04-09 | 7.700 | 7.750 | 7.430 | 7.510 | 7.510 | 351,461 |
| 2025-04-08 | 7.770 | 7.870 | 7.690 | 7.700 | 7.700 | 368,566 |
| 2025-04-07 | 7.650 | 7.830 | 7.500 | 7.770 | 7.770 | 287,582 |
| 2025-04-06 | 7.930 | 7.930 | 7.190 | 7.650 | 7.650 | 335,692 |
| 2025-04-03 | 8.080 | 8.170 | 7.910 | 7.930 | 7.930 | 781,370 |
| 2025-03-27 | 8.000 | 8.190 | 8.000 | 8.080 | 8.080 | 5,558,979 |
| 2025-03-26 | 8.700 | 8.700 | 8.000 | 8.000 | 8.000 | 8,015,518 |
| 2025-03-25 | 8.700 | 8.700 | 8.420 | 8.700 | 8.700 | 33,059 |
| 2025-03-24 | 8.790 | 8.950 | 8.620 | 8.700 | 8.700 | 46,489 |
| 2025-03-23 | 9.000 | 9.000 | 8.750 | 8.790 | 8.790 | 340,264 |
| 2025-03-20 | 8.520 | 9.000 | 8.360 | 9.000 | 9.000 | 376,621 |
| 2025-03-19 | 8.560 | 8.730 | 8.400 | 8.520 | 8.520 | 54,319 |
| 2025-03-18 | 8.580 | 8.780 | 8.470 | 8.560 | 8.560 | 434,952 |
| 2025-03-17 | 8.350 | 8.600 | 8.270 | 8.580 | 8.580 | 496,686 |
| 2025-03-16 | 8.490 | 8.500 | 8.320 | 8.350 | 8.350 | 222,760 |
| 2025-03-13 | 8.150 | 8.600 | 8.150 | 8.490 | 8.490 | 1,808,842 |
| 2025-03-12 | 8.010 | 8.200 | 8.000 | 8.150 | 8.150 | 878,559 |
| 2025-03-11 | 8.120 | 8.220 | 7.960 | 8.010 | 8.010 | 1,070,869 |
| 2025-03-10 | 8.340 | 8.340 | 8.100 | 8.120 | 8.120 | 283,919 |
| 2025-03-09 | 8.340 | 8.340 | 8.140 | 8.340 | 8.340 | 31,189 |
| 2025-03-06 | 8.340 | 8.340 | 8.160 | 8.340 | 8.340 | 21,628 |
| 2025-03-05 | 8.340 | 8.380 | 8.200 | 8.340 | 8.340 | 33,493 |
| 2025-03-04 | 8.380 | 8.450 | 8.240 | 8.340 | 8.340 | 58,590 |
| 2025-03-03 | 8.280 | 8.550 | 8.160 | 8.380 | 8.380 | 1,440,386 |
| 2025-03-02 | 8.200 | 8.280 | 8.100 | 8.280 | 8.280 | 260,622 |
| 2025-02-27 | 8.250 | 8.250 | 8.040 | 8.200 | 8.200 | 305,876 |
| 2025-02-26 | 8.250 | 8.260 | 8.150 | 8.250 | 8.250 | 29,450 |
| 2025-02-25 | 8.250 | 8.260 | 8.130 | 8.250 | 8.250 | 182,469 |
| 2025-02-24 | 8.210 | 8.270 | 8.100 | 8.250 | 8.250 | 133,302 |
| 2025-02-23 | 8.080 | 8.300 | 8.080 | 8.210 | 8.210 | 540,830 |
| 2025-02-20 | 8.130 | 8.260 | 8.070 | 8.080 | 8.080 | 614,259 |
| 2025-02-19 | 8.190 | 8.260 | 8.090 | 8.130 | 8.130 | 301,621 |
| 2025-02-18 | 8.190 | 8.270 | 8.120 | 8.190 | 8.190 | 31,184 |
| 2025-02-17 | 8.250 | 8.310 | 8.160 | 8.190 | 8.190 | 73,276 |
| 2025-02-16 | 8.260 | 8.310 | 8.200 | 8.250 | 8.250 | 51,349 |
| 2025-02-13 | 8.150 | 8.300 | 8.110 | 8.260 | 8.260 | 124,605 |
| 2025-02-12 | 8.240 | 8.240 | 8.040 | 8.150 | 8.150 | 80,308 |
| 2025-02-11 | 8.240 | 8.320 | 8.150 | 8.240 | 8.240 | 1,098,110 |
| 2025-02-10 | 8.300 | 8.330 | 8.150 | 8.240 | 8.240 | 106,993 |
| 2025-02-09 | 8.150 | 8.340 | 8.150 | 8.300 | 8.300 | 259,819 |
| 2025-02-06 | 8.100 | 8.180 | 8.070 | 8.150 | 8.150 | 139,526 |
| 2025-02-05 | 8.100 | 8.120 | 8.060 | 8.100 | 8.100 | 144,441 |
| 2025-02-04 | 8.070 | 8.160 | 8.060 | 8.100 | 8.100 | 118,406 |
| 2025-02-03 | 8.150 | 8.290 | 8.030 | 8.070 | 8.070 | 163,549 |
| 2025-02-02 | 8.350 | 8.390 | 8.100 | 8.150 | 8.150 | 322,241 |
| 2025-01-30 | 8.390 | 8.400 | 8.210 | 8.350 | 8.350 | 707,823 |
| 2025-01-29 | 8.300 | 8.400 | 8.260 | 8.390 | 8.390 | 942,469 |
| 2025-01-28 | 8.370 | 8.370 | 8.220 | 8.300 | 8.300 | 1,011,829 |
| 2025-01-27 | 8.300 | 8.390 | 8.230 | 8.390 | 8.390 | 404,345 |
| 2025-01-26 | 8.400 | 8.440 | 8.290 | 8.300 | 8.300 | 319,905 |
| 2025-01-23 | 8.280 | 8.420 | 8.280 | 8.400 | 8.400 | 678,713 |
| 2025-01-22 | 8.150 | 8.300 | 8.140 | 8.280 | 8.280 | 1,058,871 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.